大和証券グループ本社の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/06/19 | 634.9 | 636 | 627.6 | 627.6 | -10.8 | -1.7% | 6,840,000 |
| 2018/06/18 | 650 | 650.4 | 636.2 | 638.4 | -10.5 | -1.6% | 5,763,600 |
| 2018/06/15 | 648.5 | 650.1 | 644.9 | 648.9 | +0.8 | +0.1% | 5,330,900 |
| 2018/06/14 | 648 | 653.6 | 644.6 | 648.1 | -4.5 | -0.7% | 5,324,300 |
| 2018/06/13 | 649.9 | 655.5 | 649.4 | 652.6 | +5.5 | +0.8% | 5,823,400 |
| 2018/06/12 | 653.9 | 656.8 | 645.5 | 647.1 | -1.8 | -0.3% | 4,242,700 |
| 2018/06/11 | 644.6 | 651.2 | 641.3 | 648.9 | +4.1 | +0.6% | 3,343,200 |
| 2018/06/08 | 646.1 | 652.3 | 644.8 | 644.8 | -5.9 | -0.9% | 5,256,300 |
| 2018/06/07 | 645.8 | 652.5 | 644.8 | 650.7 | +10.3 | +1.6% | 5,268,100 |
| 2018/06/06 | 645.8 | 647.8 | 639.6 | 640.4 | +0.1 | ±0% | 5,548,800 |
| 2018/06/05 | 649.5 | 649.5 | 638.6 | 640.3 | -8 | -1.2% | 5,499,800 |
| 2018/06/04 | 648.5 | 651.3 | 643.5 | 648.3 | +8.7 | +1.4% | 4,780,300 |
| 2018/06/01 | 631.2 | 643 | 629.6 | 639.6 | +7.9 | +1.3% | 5,996,700 |
| 2018/05/31 | 640 | 644.6 | 631.7 | 631.7 | +0.3 | ±0% | 8,487,000 |
| 2018/05/30 | 634.9 | 634.9 | 626.8 | 631.4 | -14.1 | -2.2% | 8,164,000 |
| 2018/05/29 | 652.3 | 652.4 | 643.3 | 645.5 | -6.8 | -1% | 4,185,000 |
| 2018/05/28 | 650 | 652.5 | 645.8 | 652.3 | +3.2 | +0.5% | 3,808,000 |
| 2018/05/25 | 649 | 651.2 | 646.1 | 649.1 | -1 | -0.2% | 4,939,000 |
| 2018/05/24 | 656 | 656 | 647.3 | 650.1 | -8.8 | -1.3% | 7,473,000 |
| 2018/05/23 | 665 | 665.5 | 656 | 658.9 | -6.2 | -0.9% | 5,060,000 |
| 2018/05/22 | 667.7 | 668.3 | 664.5 | 665.1 | -1.5 | -0.2% | 3,580,000 |
| 2018/05/21 | 669 | 669.6 | 666.3 | 666.6 | -2.7 | -0.4% | 4,292,000 |
| 2018/05/18 | 667 | 669.8 | 666.1 | 669.3 | +3.2 | +0.5% | 5,316,000 |
| 2018/05/17 | 667.3 | 671.8 | 666 | 666.1 | -0.9 | -0.1% | 7,880,000 |
| 2018/05/16 | 667.3 | 670.1 | 665.7 | 667 | -0.3 | ±0% | 6,797,000 |
| 2018/05/15 | 674 | 679 | 666.9 | 667.3 | -6 | -0.9% | 7,210,000 |
| 2018/05/14 | 663 | 673.7 | 662.3 | 673.3 | +12 | +1.8% | 5,961,000 |
| 2018/05/11 | 654.5 | 662.4 | 652.7 | 661.3 | +6.8 | +1% | 8,222,000 |
| 2018/05/10 | 654.5 | 657.9 | 649.1 | 654.5 | -0.5 | -0.1% | 9,765,000 |
| 2018/05/09 | 659.2 | 660.7 | 653.3 | 655 | -7.5 | -1.1% | 10,765,000 |
| 2018/05/08 | 659 | 670.3 | 658.6 | 662.5 | +5.5 | +0.8% | 8,865,000 |
| 2018/05/07 | 659.9 | 660.2 | 652.9 | 657 | -3.5 | -0.5% | 10,231,000 |
| 2018/05/02 | 663 | 665.9 | 659.8 | 660.5 | -6 | -0.9% | 8,669,000 |
| 2018/05/01 | 675 | 678.1 | 665.2 | 666.5 | -6.2 | -0.9% | 8,342,000 |
| 2018/04/27 | 680 | 681.3 | 671 | 672.7 | -8.3 | -1.2% | 7,477,000 |
| 2018/04/26 | 684.6 | 684.6 | 680.3 | 681 | -4.2 | -0.6% | 6,067,000 |
| 2018/04/25 | 680.5 | 689.3 | 680.1 | 685.2 | +1.7 | +0.2% | 5,875,000 |
| 2018/04/24 | 683.7 | 685.8 | 679.3 | 683.5 | +7.9 | +1.2% | 6,319,000 |
| 2018/04/23 | 669.6 | 676.8 | 669.6 | 675.6 | +3.6 | +0.5% | 4,310,000 |
| 2018/04/20 | 669 | 674.3 | 667.6 | 672 | +6.9 | +1% | 7,323,000 |
| 2018/04/19 | 667.5 | 674.8 | 664.4 | 665.1 | -3.6 | -0.5% | 7,974,000 |
| 2018/04/18 | 664.1 | 669.9 | 661.4 | 668.7 | +2.2 | +0.3% | 7,778,000 |
| 2018/04/17 | 668.1 | 670.3 | 660.1 | 666.5 | -4.7 | -0.7% | 6,525,000 |
| 2018/04/16 | 672.5 | 674.6 | 667.4 | 671.2 | -4.3 | -0.6% | 5,827,000 |
| 2018/04/13 | 672.8 | 680.5 | 672.4 | 675.5 | +5.3 | +0.8% | 8,469,000 |
| 2018/04/12 | 671.2 | 677.4 | 669.2 | 670.2 | +1 | +0.1% | 6,055,000 |
| 2018/04/11 | 669.3 | 674.4 | 668.5 | 669.2 | -1.1 | -0.2% | 8,532,000 |
| 2018/04/10 | 666.1 | 672.4 | 662.8 | 670.3 | +2.3 | +0.3% | 6,213,000 |
| 2018/04/09 | 667.5 | 669.8 | 664.3 | 668 | +1.5 | +0.2% | 5,752,000 |
| 2018/04/06 | 670 | 670.3 | 664.1 | 666.5 | -6.3 | -0.9% | 14,324,000 |
1701～
1750
件表示中 / 3716件
類似銘柄と比較する
現在ご覧いただいている「大和証Ｇ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 大和証Ｇ | 98,000円 | -6.7% | -7.1% | 4.49% | 9.47倍 | 0.84倍 |
|
国内２位の大和証券を核に資産運用、ネット銀行等を併営。海外はアジア中心に提携網拡大 |
| 野村ＨＤ | 89,700円 | -5.0% | -4.7% | 4.46% | 8.34倍 | 0.77倍 |
|
証券国内最大手。異業種提携に意欲。個人向け営業重点強化。未上場株など非伝統商品も開拓 |
| ＳＢＩ | 455,000円 | -11.8% | -29.2% | 4.07% | 11.47倍 | 1.09倍 |
|
国内外ベンチャー企業投資、ネット証券、保険、銀行など総合金融業を志向。証券口座数首位 |
| ＦＰＧ | 239,000円 | +14.6% | +9.7% | 5.46% | 9.10倍 | 3.61倍 |
|
税繰り延べメリットのオペリース商品主軸。不動産小口化商品が第２の柱。海外不動産も展開 |
| マネックスＧ | 70,400円 | -7.2% | - | 4.32% | 13.92倍 | 1.43倍 |
|
ネット証券を日米等で展開。国内は２４年１月にＮＴＴドコモに売却。子会社にコインチェック |
市場注目の銘柄
チャート関連のコラム
